Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.02 | 10.19 | 9.960 | 10.11 | 15,989,576 | -0.08(-0.74%) |
Oct 29, 2020 | 10.01 | 10.27 | 9.832 | 10.18 | 5,798,331 | +0.21(+2.09%) |
Oct 28, 2020 | 9.927 | 10.17 | 9.870 | 9.974 | 4,743,982 | -0.10(-1.03%) |
Oct 27, 2020 | 10.43 | 10.47 | 10.07 | 10.08 | 5,003,951 | -0.42(-3.97%) |
Oct 26, 2020 | 10.74 | 10.80 | 10.37 | 10.49 | 5,598,027 | -0.34(-3.15%) |
Oct 23, 2020 | 10.87 | 11.23 | 10.50 | 10.84 | 7,988,876 | +0.10(+0.97%) |
Oct 22, 2020 | 10.02 | 10.75 | 9.974 | 10.73 | 8,219,498 | +0.73(+7.29%) |
Oct 21, 2020 | 9.965 | 10.07 | 9.917 | 10.00 | 2,811,806 | +0.04(+0.38%) |
Oct 20, 2020 | 9.955 | 10.14 | 9.922 | 9.965 | 3,480,611 | +0.14(+1.45%) |
Oct 19, 2020 | 10.08 | 10.12 | 9.804 | 9.823 | 3,089,106 | -0.20(-1.98%) |
Oct 16, 2020 | 10.10 | 10.10 | 9.818 | 10.02 | 3,017,405 | -0.04(-0.38%) |
Oct 15, 2020 | 9.756 | 10.10 | 9.690 | 10.06 | 3,525,806 | +0.29(+3.01%) |
Oct 14, 2020 | 9.936 | 10.02 | 9.737 | 9.766 | 3,495,211 | -0.10(-1.06%) |
Oct 13, 2020 | 10.23 | 10.29 | 9.870 | 9.870 | 3,876,619 | -0.45(-4.40%) |
Oct 12, 2020 | 10.25 | 10.37 | 10.19 | 10.32 | 4,050,340 | +0.07(+0.65%) |
Oct 09, 2020 | 10.50 | 10.54 | 10.23 | 10.26 | 3,393,459 | -0.19(-1.81%) |
Oct 08, 2020 | 10.45 | 10.51 | 10.33 | 10.45 | 3,205,959 | +0.06(+0.55%) |
Oct 07, 2020 | 10.33 | 10.59 | 10.31 | 10.39 | 3,615,988 | +0.18(+1.76%) |
Oct 06, 2020 | 10.34 | 10.61 | 10.14 | 10.21 | 5,703,169 | +0.01(+0.09%) |
Oct 05, 2020 | 10.05 | 10.36 | 10.05 | 10.20 | 3,796,297 | +0.23(+2.28%) |
Oct 02, 2020 | 9.500 | 10.03 | 9.453 | 9.974 | 3,917,844 | +0.34(+3.54%) |
Oct 01, 2020 | 9.747 | 9.846 | 9.548 | 9.633 | 3,184,828 | -0.13(-1.36%) |
Sep 30, 2020 | 9.661 | 9.879 | 9.643 | 9.766 | 4,187,835 | +0.13(+1.38%) |
Sep 29, 2020 | 9.699 | 9.699 | 9.448 | 9.633 | 3,495,906 | -0.06(-0.59%) |
Sep 28, 2020 | 9.557 | 9.770 | 9.510 | 9.690 | 3,352,566 | +0.28(+3.02%) |
Sep 25, 2020 | 9.330 | 9.444 | 9.221 | 9.406 | 3,504,100 | +0.05(+0.51%) |
Sep 24, 2020 | 9.425 | 9.671 | 9.264 | 9.358 | 5,559,672 | -0.01(-0.10%) |
Sep 23, 2020 | 9.624 | 9.804 | 9.358 | 9.368 | 4,367,393 | -0.13(-1.40%) |
Sep 22, 2020 | 9.728 | 9.841 | 9.482 | 9.500 | 4,512,871 | -0.16(-1.67%) |
Sep 21, 2020 | 9.889 | 10.05 | 9.595 | 9.661 | 5,466,787 | -0.41(-4.05%) |
Sep 18, 2020 | 10.00 | 10.13 | 9.912 | 10.07 | 11,603,723 | +0.01(+0.09%) |
Sep 17, 2020 | 9.728 | 10.10 | 9.728 | 10.06 | 4,380,309 | +0.11(+1.14%) |
Sep 16, 2020 | 9.804 | 10.10 | 9.728 | 9.946 | 4,196,261 | +0.17(+1.74%) |
Sep 15, 2020 | 10.04 | 10.07 | 9.747 | 9.775 | 3,455,394 | -0.26(-2.55%) |
Sep 14, 2020 | 9.747 | 10.12 | 9.709 | 10.03 | 4,165,347 | +0.39(+4.03%) |
Sep 11, 2020 | 9.595 | 9.737 | 9.515 | 9.643 | 4,060,791 | +0.04(+0.39%) |
Sep 10, 2020 | 9.908 | 9.955 | 9.595 | 9.605 | 4,209,356 | -0.27(-2.78%) |
Sep 09, 2020 | 10.05 | 10.08 | 9.860 | 9.879 | 4,145,816 | -0.11(-1.14%) |
Sep 08, 2020 | 10.38 | 10.38 | 9.898 | 9.993 | 5,604,404 | -0.45(-4.31%) |
Sep 04, 2020 | 10.32 | 10.53 | 10.20 | 10.44 | 4,443,390 | +0.36(+3.62%) |
Sep 03, 2020 | 10.18 | 10.54 | 10.03 | 10.08 | 3,784,691 | -0.01(-0.09%) |
Sep 02, 2020 | 9.974 | 10.15 | 9.908 | 10.09 | 2,865,619 | +0.09(+0.85%) |
Sep 01, 2020 | 9.993 | 10.19 | 9.851 | 10.00 | 4,011,704 | -0.02(-0.19%) |
Aug 31, 2020 | 10.11 | 10.17 | 9.946 | 10.02 | 4,206,587 | -0.10(-1.03%) |
Aug 28, 2020 | 10.23 | 10.29 | 10.09 | 10.13 | 2,343,316 | -0.03(-0.28%) |
Aug 27, 2020 | 9.955 | 10.23 | 9.927 | 10.15 | 2,446,497 | +0.25(+2.49%) |
Aug 26, 2020 | 10.23 | 10.23 | 9.898 | 9.908 | 2,522,523 | -0.33(-3.24%) |
Aug 25, 2020 | 10.37 | 10.47 | 10.10 | 10.24 | 2,591,134 | +0.02(+0.19%) |
Aug 24, 2020 | 9.984 | 10.23 | 9.813 | 10.22 | 3,151,447 | +0.32(+3.25%) |
Aug 21, 2020 | 9.946 | 9.979 | 9.823 | 9.898 | 2,982,249 | -0.06(-0.57%) |
Aug 20, 2020 | 10.09 | 10.17 | 9.927 | 9.955 | 3,103,895 | -0.27(-2.69%) |
Aug 19, 2020 | 10.30 | 10.44 | 10.19 | 10.23 | 2,476,263 | -0.05(-0.46%) |
Aug 18, 2020 | 10.63 | 10.63 | 10.24 | 10.28 | 3,715,115 | -0.30(-2.86%) |
Aug 17, 2020 | 10.68 | 10.75 | 10.55 | 10.58 | 3,709,021 | -0.18(-1.67%) |
Aug 14, 2020 | 10.58 | 10.87 | 10.49 | 10.76 | 2,730,033 | +0.11(+1.07%) |
Aug 13, 2020 | 10.81 | 10.94 | 10.61 | 10.65 | 3,274,819 | -0.29(-2.68%) |
Aug 12, 2020 | 11.29 | 11.29 | 10.77 | 10.94 | 2,919,152 | -0.09(-0.86%) |
Aug 11, 2020 | 11.22 | 11.48 | 10.96 | 11.03 | 3,327,765 | +0.09(+0.87%) |
Aug 10, 2020 | 10.83 | 11.10 | 10.75 | 10.94 | 3,156,449 | +0.22(+2.03%) |
Aug 07, 2020 | 10.28 | 10.74 | 10.19 | 10.72 | 3,322,935 | +0.45(+4.33%) |
Aug 06, 2020 | 10.14 | 10.44 | 10.12 | 10.28 | 3,551,009 | +0.12(+1.21%) |
Aug 05, 2020 | 10.01 | 10.19 | 9.936 | 10.15 | 7,144,861 | +0.19(+1.90%) |
Aug 04, 2020 | 10.11 | 10.14 | 9.804 | 9.965 | 6,932,086 | -0.15(-1.50%) |